CTCP Nhựa Bình Minh (bmp)

163
3.20
(2%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-31) 		-15.20 -8.69% 3,995,700 -756,200 -125.3
155.10
177.20
163
2 tháng
(2025-12-01) 		1.80 1.14% 7,772,000 -640,000 -102.8
155.10
188.80
163
3 tháng
(2025-11-03) 		-7.39 -4.42% 10,140,600 -710,900 -113.2
155.10
188.80
163
6 tháng
(2025-08-04) 		24.07 17.73% 19,122,100 -1,202,400 -183.3
126.02
188.80
163
12 tháng
(2025-02-04) 		45.59 39.92% 45,879,300 464,496 -4.3
98.27
188.80
163
24 tháng
(2024-02-15) 		72.86 83.80% 101,434,300 -429,179 -71.5
80.18
188.80
163
36 tháng
(2023-02-15) 		114.49 252.69% 165,346,800 392,474 57.9
41.95
188.80
163
60 tháng
(2021-02-25) 		119.76 299.13% 209,045,800 3,069,988 212.0
34.31
188.80
163
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2024
90.75
 116,300 92.43 92.43 90.75 5,100 7,200 -0.2
26/06/2024
92.08
 146,300 92.25 92.52 90.75 2,000 4,400 -0.3
25/06/2024
92.25
 203,500 92.60 93.49 92.25 200 800 -0.1
24/06/2024
92.60
 187,600 95.07 95.07 92.52 6,800 10,700 -0.4
21/06/2024
94.72
 215,600 96.48 96.48 94.72 400 47,900 -5.2
20/06/2024
96.75
 241,500 95.78 96.92 95.34 1,000 13,400 -1.4
19/06/2024
95.60
 141,000 94.28 95.60 94.28 14,200 1,400 1.4
18/06/2024
94.28
 97,000 92.96 94.28 92.96 3,000 300 0.3
17/06/2024
93.22
 189,700 94.54 95.25 93.22 2,600 2,300 0.0
14/06/2024
94.28
 160,200 94.28 95.42 94.28 2,600 500 0.2
13/06/2024
94.28
 211,600 95.16 95.60 94.28 800 66,400 -7.0
12/06/2024
94.63
 234,300 95.42 95.42 94.28 2,200 59,900 -6.2
11/06/2024
95.42
 138,500 95.86 96.22 95.34 400 44,700 -4.8
10/06/2024
95.86
 143,700 96.13 96.92 95.69 5,500 31,600 -2.8
07/06/2024
96.04
 169,500 97.80 97.98 96.04 1,200 43,600 -4.7
06/06/2024
97.27
 149,500 99.57 99.57 97.19 2,700 22,000 -2.2
05/06/2024
98.68
 334,700 97.36 99.13 97.10 28,500 2,000 3.0
04/06/2024
97.36
 162,100 95.78 97.80 95.51 4,400 400 0.4
03/06/2024
95.42
 111,700 96.22 96.22 95.25 1,400 51,300 -5.4
31/05/2024
95.25
 89,800 96.31 96.48 95.25 4,600 1,900 0.3
30/05/2024
95.86
 103,200 95.60 96.48 95.42 0 4,400 -0.5
29/05/2024
96.13
 128,900 97.89 97.89 96.13 400 69,300 -7.6
28/05/2024
97.80
 126,900 99.13 99.13 97.36 20,000 29,500 -1.0
27/05/2024
96.92
 76,700 96.48 97.54 96.48 500 1,200 -0.1
24/05/2024
96.75
 157,900 98.68 98.68 96.04 3,000 7,500 -0.5
23/05/2024
98.68
 161,300 96.13 98.68 96.04 1,800 9,800 -0.9
22/05/2024
96.57
 162,800 97.45 97.63 96.57 13,300 18,900 -0.6
21/05/2024
96.57
 333,600 98.16 98.16 96.04 8,100 83,400 -8.3
20/05/2024
98.16
 307,600 99.48 100.01 97.45 16,400 8,300 0.9
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61%
17/05/2024
99.39
 267,500 99.57 101.06 99.39 6,700 28,100 -2.4
16/05/2024
99.57
 297,500 100.32 101.15 99.57 7,000 35,800 -3.4
15/05/2024
99.48
 308,300 98.14 99.48 96.64 13,100 87,600 -8.7
14/05/2024
97.22
 203,600 98.65 98.81 97.06 6,900 89,700 -9.6
13/05/2024
98.14
 177,100 98.39 99.06 97.39 2,000 7,600 -0.7
10/05/2024
96.97
 130,700 96.97 97.81 96.97 15,400 10,600 0.6
09/05/2024
96.97
 365,800 96.97 99.40 96.97 58,500 119,400 -7.1
08/05/2024
96.39
 228,400 97.81 97.81 96.39 4,600 117,900 -13.1
07/05/2024
97.81
 264,900 97.64 97.81 95.72 3,100 32,500 -3.4
06/05/2024
96.97
 158,600 97.81 97.98 96.05 800 17,200 -1.9
03/05/2024
96.97
 480,100 93.63 96.97 93.63 56,100 51,800 0.5
02/05/2024
93.13
 217,400 92.79 93.63 91.62 4,800 67,800 -7.0
26/04/2024
91.12
 288,700 89.45 91.21 88.61 6,300 82,800 -8.2
25/04/2024
91.12
 226,300 91.87 92.46 89.87 4,100 23,900 -2.2
24/04/2024
91.87
 205,700 89.53 92.13 89.53 8,100 93,500 -9.3
23/04/2024
89.45
 206,200 89.95 90.29 88.03 62,000 19,200 4.6
22/04/2024
88.61
 289,100 88.03 89.87 88.03 47,600 110,100 -6.6
19/04/2024
88.03
 814,700 92.79 92.96 88.03 135,400 204,900 -7.8
17/04/2024
94.63
 306,700 98.98 98.98 94.55 2,600 70,000 -7.7
16/04/2024
97.73
 319,300 99.48 100.40 95.30 24,300 96,500 -8.5
15/04/2024
97.81
 256,000 102.83 105.33 96.14 22,300 33,700 -1.4
12/04/2024
100.57
 771,000 94.13 100.57 94.13 145,500 9,200 16.2
11/04/2024
94.05
 146,000 93.96 94.97 93.38 9,800 54,300 -5.0
10/04/2024
94.30
 98,100 95.39 95.97 94.22 5,500 15,400 -1.1
09/04/2024
95.30
 172,900 93.38 95.97 93.38 16,100 300 1.8
08/04/2024
93.38
 102,700 93.71 96.14 93.04 2,400 18,600 -1.8
05/04/2024
93.63
 294,100 94.88 96.22 93.63 27,700 93,700 -7.5
04/04/2024
96.89
 239,100 95.72 97.22 94.13 19,900 8,300 1.3
03/04/2024
95.72
 206,700 96.72 97.73 94.88 2,900 17,900 -1.7
02/04/2024
96.72
 410,300 93.88 97.39 93.21 66,600 33,800 3.8
01/04/2024
93.80
 167,800 91.96 94.30 91.21 10,400 10,200 0.0
29/03/2024
91.96
 260,100 94.47 94.47 91.96 8,000 28,800 -2.3
28/03/2024
94.47
 169,500 94.47 95.22 94.22 5,900 30,500 -2.8
27/03/2024
93.96
 328,700 91.54 93.96 91.12 9,400 53,800 -4.9
26/03/2024
90.70
 159,300 91.12 91.12 90.20 7,600 21,000 -1.5
25/03/2024
91.12
 302,700 92.88 92.88 90.87 6,200 80,100 -8.1
22/03/2024
92.88
 187,400 94.47 94.47 92.79 10,900 67,600 -6.3
21/03/2024
93.04
 135,800 93.38 94.47 92.88 5,600 54,800 -5.5
20/03/2024
92.46
 167,300 91.54 92.96 91.12 40,300 106,500 -7.3
19/03/2024
91.96
 94,700 93.80 93.80 91.62 1,500 28,400 -3.0
18/03/2024
91.21
 328,900 95.64 95.72 89.45 15,000 45,600 -3.4
15/03/2024
95.05
 234,900 95.55 95.80 94.30 400 34,500 -3.9
14/03/2024
95.47
 283,900 98.65 98.73 95.47 18,000 21,400 -0.4
13/03/2024
97.06
 384,400 97.56 100.23 97.06 69,500 126,100 -6.7
12/03/2024
96.97
 352,900 94.38 96.97 94.38 176,200 30,300 16.8
11/03/2024
94.13
 150,900 94.47 95.97 94.05 28,900 2,100 3.1
08/03/2024
94.47
 406,300 97.48 97.64 94.38 13,400 103,200 -10.2
07/03/2024
97.48
 257,200 95.30 97.73 95.05 49,100 27,486 2.6
06/03/2024
95.22
 114,700 97.22 97.73 95.13 5,200 6,520 -0.1
05/03/2024
96.97
 299,700 95.30 97.89 94.72 34,000 44,900 -1.2
04/03/2024
95.30
 218,400 96.05 96.97 95.13 4,700 85,000 -9.2
01/03/2024
96.14
 207,100 97.64 97.64 95.30 2,400 51,500 -5.6
29/02/2024
97.81
 482,700 94.97 98.48 94.55 260,800 80,900 21.0
28/02/2024
94.88
 357,000 98.90 98.90 94.55 8,400 88,315 -9.2
27/02/2024
97.89
 294,400 99.48 99.48 96.05 8,900 75,400 -7.8
26/02/2024
99.48
 341,100 96.97 99.82 95.72 33,900 7,450 3.1
23/02/2024
96.56
 490,300 93.55 97.39 92.54 37,000 3,300 3.8
22/02/2024
91.96
 669,900 89.03 93.63 88.61 124,700 62,730 6.7
21/02/2024
87.86
 141,600 86.94 88.20 86.94 3,700 8,900 -0.5
20/02/2024
86.94
 107,900 87.78 87.78 86.69 2,800 51,310 -5.0
19/02/2024
86.69
 251,300 87.36 87.53 86.11 5,300 53,500 -5.0
16/02/2024
87.36
 87,000 87.78 88.11 87.11 6,200 7,300 -0.1
15/02/2024
86.94
 265,100 89.53 89.53 86.86 472,900 580,220 -11.2
07/02/2024
88.61
 118,800 88.95 89.95 88.61 685,305 687,900 -0.3
06/02/2024
88.95
 130,600 91.21 91.21 88.86 18,000 47,961 -3.2
05/02/2024
90.29
 219,100 88.61 90.79 87.78 109,800 1,500 11.7
02/02/2024
88.86
 134,200 89.95 90.04 88.28 2,700 32,800 -3.2
01/02/2024
89.53
 279,600 87.69 89.95 86.44 14,000 8,200 0.6
31/01/2024
86.27
 141,100 87.61 87.61 85.77 12,500 20,100 -0.8
30/01/2024
86.77
 115,200 87.78 87.78 86.36 21,900 8,000 1.4
29/01/2024
86.69
 141,600 87.11 88.61 86.61 10,500 32,100 -2.3

Chính sách bảo mật | Điều khoản sử dụng |